Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.060 | 5.090 | 4.980 | 4.990 | 4.864 | 11,648,400 |
| 2025-10-23 | 5.040 | 5.060 | 4.980 | 5.060 | 4.932 | 10,249,200 |
| 2025-10-22 | 5.060 | 5.080 | 5.030 | 5.040 | 4.912 | 10,126,265 |
| 2025-10-21 | 4.990 | 5.060 | 4.970 | 5.050 | 4.922 | 12,061,468 |
| 2025-10-20 | 5.010 | 5.020 | 4.940 | 4.980 | 4.854 | 11,470,175 |
| 2025-10-17 | 5.040 | 5.070 | 4.980 | 4.990 | 4.864 | 10,991,133 |
| 2025-10-16 | 5.090 | 5.100 | 5.020 | 5.050 | 4.922 | 13,666,190 |
| 2025-10-15 | 5.040 | 5.130 | 5.010 | 5.080 | 4.951 | 14,798,580 |
| 2025-10-14 | 5.040 | 5.070 | 5.020 | 5.040 | 4.912 | 14,264,805 |
| 2025-10-13 | 4.990 | 5.040 | 4.960 | 5.020 | 4.893 | 18,191,356 |
| 2025-10-10 | 4.940 | 5.120 | 4.930 | 5.100 | 4.971 | 31,123,995 |
| 2025-10-09 | 4.900 | 4.970 | 4.870 | 4.960 | 4.834 | 12,850,563 |
| 2025-09-30 | 4.890 | 4.910 | 4.860 | 4.900 | 4.776 | 7,563,712 |
| 2025-09-29 | 4.830 | 4.880 | 4.770 | 4.880 | 4.757 | 10,859,532 |
| 2025-09-26 | 4.860 | 4.880 | 4.810 | 4.840 | 4.718 | 6,767,357 |
| 2025-09-25 | 4.920 | 4.920 | 4.810 | 4.840 | 4.718 | 7,996,101 |
| 2025-09-24 | 4.820 | 4.900 | 4.770 | 4.890 | 4.766 | 10,250,245 |
| 2025-09-23 | 4.880 | 4.880 | 4.720 | 4.820 | 4.698 | 14,240,686 |
| 2025-09-22 | 4.950 | 4.950 | 4.850 | 4.870 | 4.747 | 12,124,800 |
| 2025-09-19 | 4.920 | 4.970 | 4.890 | 4.970 | 4.844 | 11,176,973 |
| 2025-09-18 | 5.020 | 5.020 | 4.890 | 4.920 | 4.795 | 14,460,228 |
| 2025-09-17 | 5.020 | 5.040 | 4.970 | 5.010 | 4.883 | 9,780,251 |
| 2025-09-16 | 5.040 | 5.060 | 4.990 | 5.030 | 4.903 | 11,027,848 |
| 2025-09-15 | 5.020 | 5.050 | 4.980 | 5.040 | 4.912 | 12,008,300 |
| 2025-09-12 | 4.980 | 5.060 | 4.970 | 5.020 | 4.893 | 15,335,591 |
| 2025-09-11 | 4.940 | 4.980 | 4.910 | 4.980 | 4.854 | 10,232,899 |
| 2025-09-10 | 4.970 | 4.980 | 4.930 | 4.940 | 4.815 | 7,630,611 |
| 2025-09-09 | 4.950 | 4.990 | 4.900 | 4.980 | 4.854 | 12,121,625 |
| 2025-09-08 | 4.900 | 4.970 | 4.890 | 4.960 | 4.834 | 13,387,868 |
| 2025-09-05 | 4.870 | 4.910 | 4.850 | 4.900 | 4.776 | 10,745,150 |
| 2025-09-04 | 4.860 | 4.920 | 4.830 | 4.880 | 4.757 | 16,793,093 |
| 2025-09-03 | 4.890 | 4.910 | 4.810 | 4.830 | 4.708 | 14,587,190 |
| 2025-09-02 | 4.950 | 4.950 | 4.850 | 4.890 | 4.766 | 15,774,793 |
| 2025-09-01 | 4.970 | 4.980 | 4.910 | 4.930 | 4.805 | 13,893,773 |
| 2025-08-29 | 4.990 | 5.070 | 4.940 | 4.950 | 4.825 | 17,316,865 |
| 2025-08-28 | 5.040 | 5.090 | 4.850 | 4.980 | 4.854 | 30,648,835 |
| 2025-08-27 | 5.180 | 5.200 | 5.030 | 5.040 | 4.912 | 23,695,383 |
| 2025-08-26 | 5.140 | 5.190 | 5.090 | 5.180 | 5.049 | 18,520,879 |
| 2025-08-25 | 5.070 | 5.160 | 5.060 | 5.150 | 5.020 | 23,300,054 |
| 2025-08-22 | 5.050 | 5.080 | 4.990 | 5.080 | 4.951 | 19,380,425 |
| 2025-08-21 | 5.000 | 5.050 | 4.980 | 5.040 | 4.912 | 18,381,882 |
| 2025-08-20 | 4.960 | 4.990 | 4.930 | 4.990 | 4.864 | 16,596,572 |
| 2025-08-19 | 4.960 | 4.980 | 4.930 | 4.970 | 4.844 | 12,144,433 |
| 2025-08-18 | 4.980 | 5.000 | 4.940 | 4.960 | 4.834 | 12,125,258 |
| 2025-08-15 | 4.920 | 4.970 | 4.910 | 4.960 | 4.834 | 10,348,483 |
| 2025-08-14 | 4.990 | 5.040 | 4.940 | 4.940 | 4.815 | 14,042,167 |
| 2025-08-13 | 5.010 | 5.040 | 4.970 | 4.990 | 4.864 | 13,118,626 |
| 2025-08-12 | 5.060 | 5.060 | 5.000 | 5.010 | 4.883 | 13,476,101 |
| 2025-08-11 | 5.080 | 5.100 | 5.030 | 5.070 | 4.942 | 19,073,307 |
| 2025-08-08 | 4.930 | 5.050 | 4.920 | 5.030 | 4.903 | 22,915,344 |
| 2025-08-07 | 5.000 | 5.040 | 4.920 | 4.970 | 4.844 | 24,652,292 |
| 2025-08-06 | 4.890 | 4.900 | 4.840 | 4.870 | 4.747 | 11,131,668 |
| 2025-08-05 | 4.870 | 4.920 | 4.860 | 4.900 | 4.776 | 11,883,138 |
| 2025-08-04 | 4.820 | 4.890 | 4.800 | 4.870 | 4.747 | 12,200,137 |
| 2025-08-01 | 4.870 | 4.880 | 4.820 | 4.850 | 4.727 | 12,806,315 |
| 2025-07-31 | 4.980 | 5.000 | 4.840 | 4.860 | 4.737 | 21,752,879 |
| 2025-07-30 | 4.960 | 5.030 | 4.950 | 4.980 | 4.854 | 19,270,014 |
| 2025-07-29 | 5.000 | 5.030 | 4.940 | 4.970 | 4.844 | 21,388,823 |
| 2025-07-28 | 5.050 | 5.050 | 4.950 | 4.990 | 4.864 | 21,433,200 |
| 2025-07-25 | 5.170 | 5.170 | 5.040 | 5.050 | 4.922 | 30,610,344 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-06-26 | 0.1000 CNY |
| 2023-05-31 | 0.1500 CNY |
| 2022-05-27 | 0.7500 CNY |
| 2021-06-02 | 0.5000 CNY |
| 2020-05-28 | 0.5000 CNY |
| 2019-05-28 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.